|
Closing price on 5/15/2019
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.20 |
| Volume |
325,600 |
| Split-adjusted Price |
1.94 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2019
|
-0.40 / -10.81%
|
4.00
|
4.10
|
3.20
|
3.30
|
3.57
|
1.94
|
325,600
|
|
|
5/14/2019
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.69
|
2.17
|
436,500
|
|
|
5/13/2019
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.94
|
485,700
|
|
|
5/10/2019
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.88
|
1.70
|
401,300
|
|
|
5/9/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.53
|
140,100
|
|
|
5/8/2019
|
+0.50 / +25.00%
|
2.00
|
2.50
|
1.90
|
2.50
|
2.28
|
1.47
|
231,600
|
|
|
5/7/2019
|
-0.10 / -4.76%
|
2.40
|
2.40
|
1.90
|
2.00
|
2.23
|
1.18
|
259,400
|
|
|
5/6/2019
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.23
|
70,000
|
|
|
5/3/2019
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.12
|
64,100
|
|
|
5/2/2019
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.00
|
45,700
|
|
|
4/26/2019
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
0.94
|
74,200
|
|
|
4/25/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
0.82
|
6,000
|
|
|
4/24/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
19,900
|
|
|
4/23/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
27,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
0
|
|
|
4/18/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
4,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/10/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/5/2019
|
+0.10 / +8.33%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.33
|
0.76
|
6,000
|
|
|
4/4/2019
|
-0.20 / -14.29%
|
1.50
|
1.50
|
1.20
|
1.20
|
1.39
|
0.71
|
2,800
|
|
|
4/3/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
8,000
|
|
|
4/2/2019
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
4,000
|
|
|
4/1/2019
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.71
|
100
|
|
|
3/29/2019
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
0.65
|
4,500
|
|
|